PREVIEW / stock_1min / 2009-06-04
file: by_date/stock_1min/2009/2009-06-04.parquet size: 12.9 MB rows: 985,221 symbols: 2,723
schema
timestamp TIMESTAMP symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| timestamp | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2009-06-04 05:39:00 | AAPL | Stock | 5.0786 | 5.0786 | 5.0786 | 5.0786 | 2800.0 |
| 2009-06-04 06:05:00 | AAPL | Stock | 5.0232 | 5.0232 | 5.0232 | 5.0232 | 5600.0 |
| 2009-06-04 06:07:00 | AAPL | Stock | 5.0232 | 5.0232 | 5.0232 | 5.0232 | 3500.0 |
| 2009-06-04 06:21:00 | AAPL | Stock | 5.0286 | 5.0286 | 5.0286 | 5.0286 | 2800.0 |
| 2009-06-04 06:22:00 | AAPL | Stock | 5.0321 | 5.0321 | 5.0321 | 5.0321 | 19600.0 |
| 2009-06-04 07:00:00 | AAPL | Stock | 5.0357 | 5.0357 | 5.0357 | 5.0357 | 5600.0 |
| 2009-06-04 07:04:00 | AAPL | Stock | 5.0186 | 5.0186 | 5.0186 | 5.0186 | 13580.0 |
| 2009-06-04 07:06:00 | AAPL | Stock | 5.0179 | 5.0179 | 5.0179 | 5.0179 | 161252.0 |
| 2009-06-04 07:07:00 | AAPL | Stock | 5.0143 | 5.0143 | 5.0143 | 5.0143 | 2800.0 |
| 2009-06-04 07:08:00 | AAPL | Stock | 5.0089 | 5.0107 | 5.0089 | 5.0107 | 30800.0 |
| 2009-06-04 07:09:00 | AAPL | Stock | 5.0107 | 5.0107 | 5.0107 | 5.0107 | 2800.0 |
| 2009-06-04 07:10:00 | AAPL | Stock | 5.0107 | 5.0107 | 5.0107 | 5.0107 | 64400.0 |
| 2009-06-04 07:11:00 | AAPL | Stock | 5.0107 | 5.0107 | 5.0107 | 5.0107 | 2800.0 |
| 2009-06-04 07:19:00 | AAPL | Stock | 5.0161 | 5.0161 | 5.0161 | 5.0161 | 2800.0 |
| 2009-06-04 07:20:00 | AAPL | Stock | 5.0161 | 5.0161 | 5.0161 | 5.0161 | 2800.0 |
| 2009-06-04 07:33:00 | AAPL | Stock | 5.0161 | 5.0161 | 5.0161 | 5.0161 | 2800.0 |
| 2009-06-04 07:36:00 | AAPL | Stock | 5.0111 | 5.0111 | 5.0107 | 5.0107 | 11200.0 |
| 2009-06-04 07:40:00 | AAPL | Stock | 5.0132 | 5.0132 | 5.0132 | 5.0132 | 4200.0 |
| 2009-06-04 07:41:00 | AAPL | Stock | 5.0107 | 5.0107 | 5.0107 | 5.0107 | 2800.0 |
| 2009-06-04 07:43:00 | AAPL | Stock | 5.0132 | 5.0132 | 5.0132 | 5.0132 | 2800.0 |
| 2009-06-04 07:44:00 | AAPL | Stock | 5.0132 | 5.0175 | 5.0132 | 5.0175 | 5600.0 |
| 2009-06-04 07:45:00 | AAPL | Stock | 5.0175 | 5.0175 | 5.0175 | 5.0175 | 8400.0 |
| 2009-06-04 07:47:00 | AAPL | Stock | 5.0139 | 5.0139 | 5.0139 | 5.0139 | 44800.0 |
| 2009-06-04 07:51:00 | AAPL | Stock | 5.0268 | 5.0275 | 5.0268 | 5.0271 | 19600.0 |
| 2009-06-04 07:52:00 | AAPL | Stock | 5.0179 | 5.0275 | 5.0179 | 5.0275 | 5600.0 |
| 2009-06-04 07:59:00 | AAPL | Stock | 5.0196 | 5.0196 | 5.0143 | 5.0143 | 66444.0 |
| 2009-06-04 08:00:00 | AAPL | Stock | 5.0179 | 5.0268 | 5.0157 | 5.0179 | 251160.0 |
| 2009-06-04 08:01:00 | AAPL | Stock | 5.0161 | 5.0161 | 5.0161 | 5.0161 | 2800.0 |
| 2009-06-04 08:03:00 | AAPL | Stock | 5.0139 | 5.0139 | 5.0089 | 5.01 | 67732.0 |
| 2009-06-04 08:04:00 | AAPL | Stock | 5.0089 | 5.0089 | 5.0061 | 5.0061 | 39480.0 |
| 2009-06-04 08:05:00 | AAPL | Stock | 5.0071 | 5.0071 | 5.0032 | 5.0036 | 216272.0 |
| 2009-06-04 08:06:00 | AAPL | Stock | 5.0032 | 5.0039 | 5.0032 | 5.0039 | 16380.0 |
| 2009-06-04 08:07:00 | AAPL | Stock | 5.0071 | 5.0096 | 5.0043 | 5.0043 | 39200.0 |
| 2009-06-04 08:08:00 | AAPL | Stock | 5.0068 | 5.0136 | 5.0068 | 5.0136 | 8400.0 |
| 2009-06-04 08:09:00 | AAPL | Stock | 5.0125 | 5.0125 | 5.0125 | 5.0125 | 2800.0 |
| 2009-06-04 08:11:00 | AAPL | Stock | 5.0225 | 5.0225 | 5.0225 | 5.0225 | 14000.0 |
| 2009-06-04 08:12:00 | AAPL | Stock | 5.0182 | 5.0182 | 5.0143 | 5.0143 | 42000.0 |
| 2009-06-04 08:13:00 | AAPL | Stock | 5.0143 | 5.0143 | 5.0143 | 5.0143 | 5600.0 |
| 2009-06-04 08:14:00 | AAPL | Stock | 5.0189 | 5.0189 | 5.0175 | 5.0179 | 25200.0 |
| 2009-06-04 08:15:00 | AAPL | Stock | 5.0146 | 5.0146 | 5.0143 | 5.0143 | 29120.0 |
| 2009-06-04 08:18:00 | AAPL | Stock | 5.0111 | 5.0111 | 5.0111 | 5.0111 | 4228.0 |
| 2009-06-04 08:20:00 | AAPL | Stock | 5.0118 | 5.0118 | 5.0107 | 5.0107 | 19600.0 |
| 2009-06-04 08:23:00 | AAPL | Stock | 5.0107 | 5.0107 | 5.0107 | 5.0107 | 221200.0 |
| 2009-06-04 08:24:00 | AAPL | Stock | 5.0107 | 5.0161 | 5.0107 | 5.0136 | 222544.0 |
| 2009-06-04 08:25:00 | AAPL | Stock | 5.0179 | 5.0179 | 5.0179 | 5.0179 | 5600.0 |
| 2009-06-04 08:28:00 | AAPL | Stock | 5.0161 | 5.0161 | 5.0161 | 5.0161 | 82544.0 |
| 2009-06-04 08:30:00 | AAPL | Stock | 5.0189 | 5.0214 | 5.0143 | 5.0214 | 40600.0 |
| 2009-06-04 08:31:00 | AAPL | Stock | 5.0214 | 5.0214 | 5.0214 | 5.0214 | 14000.0 |
| 2009-06-04 08:32:00 | AAPL | Stock | 5.0296 | 5.0296 | 5.0214 | 5.0214 | 8400.0 |
| 2009-06-04 08:33:00 | AAPL | Stock | 5.0236 | 5.0236 | 5.0218 | 5.0218 | 16800.0 |
> showing 50 of 985,221 rows — these rows as CSV